SHA:588080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	1.54	1.62	1.54	1.60	1.60	5.05%	1,642,424,000
Apr 29, 2026	1.51	1.53	1.48	1.53	1.53	0.39%	867,815,600
Apr 28, 2026	1.53	1.56	1.51	1.52	1.52	-1.55%	822,154,950
Apr 27, 2026	1.51	1.55	1.50	1.54	1.54	3.97%	1,075,954,000
Apr 24, 2026	1.47	1.50	1.45	1.49	1.49	1.50%	1,348,477,519
Apr 23, 2026	1.50	1.50	1.45	1.46	1.46	-1.28%	940,723,000
Apr 22, 2026	1.45	1.48	1.45	1.48	1.48	1.65%	942,321,600
Apr 21, 2026	1.48	1.48	1.45	1.46	1.46	-1.62%	766,729,700
Apr 20, 2026	1.45	1.48	1.45	1.48	1.48	1.93%	848,718,300
Apr 17, 2026	1.45	1.47	1.44	1.45	1.45	-0.07%	689,122,400
Apr 16, 2026	1.44	1.46	1.43	1.46	1.46	1.25%	805,112,900
Apr 15, 2026	1.45	1.46	1.43	1.44	1.44	0.14%	1,107,660,000
Apr 14, 2026	1.43	1.44	1.42	1.44	1.44	2.21%	939,158,100
Apr 13, 2026	1.38	1.43	1.38	1.40	1.40	0.79%	782,055,700
Apr 10, 2026	1.39	1.41	1.39	1.39	1.39	1.46%	980,841,800
Apr 9, 2026	1.37	1.39	1.36	1.37	1.37	-0.72%	921,759,600
Apr 8, 2026	1.34	1.38	1.34	1.38	1.38	6.22%	1,574,590,000
Apr 7, 2026	1.29	1.31	1.29	1.30	1.30	1.32%	727,144,524
Apr 3, 2026	1.29	1.30	1.28	1.29	1.29	-0.39%	604,728,300
Apr 2, 2026	1.32	1.32	1.28	1.29	1.29	-2.71%	938,588,900
Apr 1, 2026	1.31	1.33	1.31	1.33	1.33	3.19%	1,013,727,000
Mar 31, 2026	1.31	1.32	1.28	1.29	1.29	-2.50%	756,323,700
Mar 30, 2026	1.30	1.32	1.30	1.32	1.32	-0.83%	674,251,800
Mar 27, 2026	1.30	1.34	1.29	1.33	1.33	0.99%	782,890,700
Mar 26, 2026	1.34	1.35	1.31	1.32	1.32	-2.01%	778,925,100
Mar 25, 2026	1.32	1.35	1.32	1.34	1.34	1.97%	848,618,200
Mar 24, 2026	1.31	1.32	1.28	1.32	1.32	2.01%	1,027,463,000
Mar 23, 2026	1.32	1.33	1.28	1.29	1.29	-4.01%	1,320,483,000
Mar 20, 2026	1.37	1.38	1.34	1.35	1.35	-1.68%	755,503,000
Mar 19, 2026	1.38	1.38	1.36	1.37	1.37	-2.29%	1,037,025,000
Mar 18, 2026	1.39	1.40	1.38	1.40	1.40	1.16%	944,742,951
Mar 17, 2026	1.42	1.42	1.38	1.38	1.38	-2.05%	825,247,800
Mar 16, 2026	1.40	1.42	1.38	1.41	1.41	0.50%	928,860,600
Mar 13, 2026	1.40	1.42	1.39	1.41	1.41	-0.42%	543,199,200
Mar 12, 2026	1.43	1.44	1.40	1.41	1.41	-1.40%	670,294,400
Mar 11, 2026	1.45	1.46	1.43	1.43	1.43	-1.17%	645,092,900
Mar 10, 2026	1.44	1.46	1.43	1.45	1.45	1.97%	765,034,000
Mar 9, 2026	1.41	1.43	1.38	1.42	1.42	-1.59%	1,105,384,000
Mar 6, 2026	1.43	1.45	1.43	1.44	1.44	0.56%	634,499,100
Mar 5, 2026	1.45	1.45	1.43	1.44	1.44	1.63%	970,033,700
Mar 4, 2026	1.40	1.44	1.40	1.41	1.41	-0.49%	873,471,800
Mar 3, 2026	1.50	1.50	1.41	1.42	1.42	-5.08%	1,449,435,000
Mar 2, 2026	1.49	1.52	1.49	1.50	1.50	-1.51%	836,783,195
Feb 27, 2026	1.50	1.52	1.49	1.52	1.52	0.20%	802,174,000
Feb 26, 2026	1.50	1.53	1.49	1.52	1.52	0.86%	704,470,400
Feb 25, 2026	1.50	1.51	1.48	1.50	1.50	0.54%	956,363,400
Feb 24, 2026	1.52	1.52	1.48	1.50	1.50	-0.33%	669,891,300
Feb 13, 2026	1.50	1.52	1.50	1.50	1.50	-0.66%	656,347,100
Feb 12, 2026	1.49	1.51	1.48	1.51	1.51	1.62%	609,372,000
Feb 11, 2026	1.50	1.50	1.48	1.49	1.49	-0.93%	540,957,600